ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
170920/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250516,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9860,-1510,5,-13.28,4777223930,467384,373.60,11170,11170,9810,14780,7960,11370,10221.37,1.61,0,-137663,11650,11510,11300,11160,10950,11405,11055,50,3410,500,7730,10,1,9927212,979,9.58,0.84,12,4.71,1029.00,11669.00,20050,20240522,-50.82,7720,20241209,27.72,11440,-13.81,20250515,8170,20.69,20250409,20050,-50.82,20240522,7720,27.72,20241209,1.90,Y,170920,500,49 억,,159660,N,N,1465,N,00,N
20250516,150738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9950,-1420,5,-12.49,4555855030,444979,355.69,11170,11170,9900,14780,7960,11370,10238.36,1.61,0,-129668,11650,11510,11300,11160,10950,11405,11055,50,3410,500,7730,10,1,9927212,988,9.67,0.85,12,4.48,1029.00,11669.00,20050,20240522,-50.37,7720,20241209,28.89,11440,-13.02,20250515,8170,21.79,20250409,20050,-50.37,20240522,7720,28.89,20241209,1.90,Y,170920,500,49 억,,159660,N,N,2861,N,00,N
20250516,140733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,-1270,5,-11.17,3738970180,363131,290.27,11170,11170,9970,14780,7960,11370,10296.48,1.61,0,-113989,11650,11510,11300,11160,10950,11405,11055,50,3410,500,7730,10,1,9927212,1003,9.82,0.87,12,3.66,1029.00,11669.00,20050,20240522,-49.63,7720,20241209,30.83,11440,-11.71,20250515,8170,23.62,20250409,20050,-49.63,20240522,7720,30.83,20241209,1.90,Y,170920,500,49 억,,159660,N,N,2861,N,00,N
20250516,130731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,-1220,5,-10.73,3427967670,332395,265.70,11170,11170,9970,14780,7960,11370,10312.93,1.61,0,-101407,11650,11510,11300,11160,10950,11405,11055,50,3410,500,7730,10,1,9927212,1008,9.86,0.87,12,3.35,1029.00,11669.00,20050,20240522,-49.38,7720,20241209,31.48,11440,-11.28,20250515,8170,24.24,20250409,20050,-49.38,20240522,7720,31.48,20241209,1.90,Y,170920,500,49 억,,159660,N,N,2861,N,00,N
20250516,120735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10210,-1160,5,-10.20,3273015160,317067,253.44,11170,11170,9970,14780,7960,11370,10322.79,1.61,0,-95157,11650,11510,11300,11160,10950,11405,11055,50,3410,500,7730,10,1,9927212,1014,9.92,0.87,12,3.19,1029.00,11669.00,20050,20240522,-49.08,7720,20241209,32.25,11440,-10.75,20250515,8170,24.97,20250409,20050,-49.08,20240522,7720,32.25,20241209,1.90,Y,170920,500,49 억,,159660,N,N,2861,N,00,N
20250516,110705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10150,-1220,5,-10.73,2751002775,265816,212.48,11170,11170,9970,14780,7960,11370,10349.27,1.61,0,-82680,11650,11510,11300,11160,10950,11405,11055,50,3410,500,7730,10,1,9927212,1008,9.86,0.87,12,2.68,1029.00,11669.00,20050,20240522,-49.38,7720,20241209,31.48,11440,-11.28,20250515,8170,24.24,20250409,20050,-49.38,20240522,7720,31.48,20241209,1.90,Y,170920,500,49 억,,159660,N,N,2861,N,00,N
20250516,100731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10340,-1030,5,-9.06,2060026335,197616,157.96,11170,11170,10100,14780,7960,11370,10424.39,1.61,0,-58264,11650,11510,11300,11160,10950,11405,11055,50,3410,500,7730,10,1,9927212,1026,10.05,0.89,12,1.99,1029.00,11669.00,20050,20240522,-48.43,7720,20241209,33.94,11440,-9.62,20250515,8170,26.56,20250409,20050,-48.43,20240522,7720,33.94,20241209,1.90,Y,170920,500,49 억,,159660,N,N,2861,N,00,N
20250516,090737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10430,-940,5,-8.27,582476010,54559,43.61,11170,11170,10100,14780,7960,11370,10676.08,1.61,0,-16040,11650,11510,11300,11160,10950,11405,11055,50,3410,500,7730,10,1,9927212,1035,10.14,0.89,12,0.55,1029.00,11669.00,20050,20240522,-47.98,7720,20241209,35.10,11440,-8.83,20250515,8170,27.66,20250409,20050,-47.98,20240522,7720,35.10,20241209,1.90,Y,170920,500,49 억,,159660,N,N,2861,N,00,N
20250515,160828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11370,20,2,0.18,1200710850,106761,32.40,11440,11440,11090,14750,7950,11350,11246.69,1.64,0,-4350,11750,11550,11200,11000,10650,11650,11100,50,3400,500,7710,10,1,9927212,1129,11.05,0.97,12,1.08,1029.00,11669.00,20050,20240522,-43.29,7720,20241209,47.28,11440,-0.61,20250515,8170,39.17,20250409,20050,-43.29,20240522,7720,47.28,20241209,1.89,Y,170920,500,49 억,,162852,N,N,2861,N,00,N
20250515,150838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11250,-100,5,-0.88,1079353500,96044,29.15,11440,11440,11090,14750,7950,11350,11238.11,1.64,0,-3794,11750,11550,11200,11000,10650,11650,11100,50,3400,500,7710,10,1,9927212,1117,10.93,0.96,12,0.97,1029.00,11669.00,20050,20240522,-43.89,7720,20241209,45.73,11440,-1.66,20250515,8170,37.70,20250409,20050,-43.89,20240522,7720,45.73,20241209,1.89,Y,170920,500,49 억,,162852,N,N,4910,N,00,N
20250515,140839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11340,-10,5,-0.09,1048954630,93345,28.33,11440,11440,11090,14750,7950,11350,11237.39,1.64,0,-4852,11750,11550,11200,11000,10650,11650,11100,50,3400,500,7710,10,1,9927212,1126,11.02,0.97,12,0.94,1029.00,11669.00,20050,20240522,-43.44,7720,20241209,46.89,11440,-0.87,20250515,8170,38.80,20250409,20050,-43.44,20240522,7720,46.89,20241209,1.89,Y,170920,500,49 억,,162852,N,N,4910,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250516 160725 57 100.00 KOSDAQ 화학 N N N N N 9860 -1510 5 -13.28 4777223930 467384 373.60 11170 11170 9810 14780 7960 11370 10221.37 1.61 0 -137663 11650 11510 11300 11160 10950 11405 11055 50 3410 500 7730 10 1 9927212 979 9.58 0.84 12 4.71 1029.00 11669.00 20050 20240522 -50.82 7720 20241209 27.72 11440 -13.81 20250515 8170 20.69 20250409 20050 -50.82 20240522 7720 27.72 20241209 1.90 Y 170920 500 49 억 159660 N N 1465 N 00 N
3 20250516 150738 57 100.00 KOSDAQ 화학 N N N N N 9950 -1420 5 -12.49 4555855030 444979 355.69 11170 11170 9900 14780 7960 11370 10238.36 1.61 0 -129668 11650 11510 11300 11160 10950 11405 11055 50 3410 500 7730 10 1 9927212 988 9.67 0.85 12 4.48 1029.00 11669.00 20050 20240522 -50.37 7720 20241209 28.89 11440 -13.02 20250515 8170 21.79 20250409 20050 -50.37 20240522 7720 28.89 20241209 1.90 Y 170920 500 49 억 159660 N N 2861 N 00 N
4 20250516 140733 57 100.00 KOSDAQ 화학 N N N N N 10100 -1270 5 -11.17 3738970180 363131 290.27 11170 11170 9970 14780 7960 11370 10296.48 1.61 0 -113989 11650 11510 11300 11160 10950 11405 11055 50 3410 500 7730 10 1 9927212 1003 9.82 0.87 12 3.66 1029.00 11669.00 20050 20240522 -49.63 7720 20241209 30.83 11440 -11.71 20250515 8170 23.62 20250409 20050 -49.63 20240522 7720 30.83 20241209 1.90 Y 170920 500 49 억 159660 N N 2861 N 00 N
5 20250516 130731 57 100.00 KOSDAQ 화학 N N N N N 10150 -1220 5 -10.73 3427967670 332395 265.70 11170 11170 9970 14780 7960 11370 10312.93 1.61 0 -101407 11650 11510 11300 11160 10950 11405 11055 50 3410 500 7730 10 1 9927212 1008 9.86 0.87 12 3.35 1029.00 11669.00 20050 20240522 -49.38 7720 20241209 31.48 11440 -11.28 20250515 8170 24.24 20250409 20050 -49.38 20240522 7720 31.48 20241209 1.90 Y 170920 500 49 억 159660 N N 2861 N 00 N
6 20250516 120735 57 100.00 KOSDAQ 화학 N N N N N 10210 -1160 5 -10.20 3273015160 317067 253.44 11170 11170 9970 14780 7960 11370 10322.79 1.61 0 -95157 11650 11510 11300 11160 10950 11405 11055 50 3410 500 7730 10 1 9927212 1014 9.92 0.87 12 3.19 1029.00 11669.00 20050 20240522 -49.08 7720 20241209 32.25 11440 -10.75 20250515 8170 24.97 20250409 20050 -49.08 20240522 7720 32.25 20241209 1.90 Y 170920 500 49 억 159660 N N 2861 N 00 N
7 20250516 110705 57 100.00 KOSDAQ 화학 N N N N N 10150 -1220 5 -10.73 2751002775 265816 212.48 11170 11170 9970 14780 7960 11370 10349.27 1.61 0 -82680 11650 11510 11300 11160 10950 11405 11055 50 3410 500 7730 10 1 9927212 1008 9.86 0.87 12 2.68 1029.00 11669.00 20050 20240522 -49.38 7720 20241209 31.48 11440 -11.28 20250515 8170 24.24 20250409 20050 -49.38 20240522 7720 31.48 20241209 1.90 Y 170920 500 49 억 159660 N N 2861 N 00 N
8 20250516 100731 57 100.00 KOSDAQ 화학 N N N N N 10340 -1030 5 -9.06 2060026335 197616 157.96 11170 11170 10100 14780 7960 11370 10424.39 1.61 0 -58264 11650 11510 11300 11160 10950 11405 11055 50 3410 500 7730 10 1 9927212 1026 10.05 0.89 12 1.99 1029.00 11669.00 20050 20240522 -48.43 7720 20241209 33.94 11440 -9.62 20250515 8170 26.56 20250409 20050 -48.43 20240522 7720 33.94 20241209 1.90 Y 170920 500 49 억 159660 N N 2861 N 00 N
9 20250516 090737 57 100.00 KOSDAQ 화학 N N N N N 10430 -940 5 -8.27 582476010 54559 43.61 11170 11170 10100 14780 7960 11370 10676.08 1.61 0 -16040 11650 11510 11300 11160 10950 11405 11055 50 3410 500 7730 10 1 9927212 1035 10.14 0.89 12 0.55 1029.00 11669.00 20050 20240522 -47.98 7720 20241209 35.10 11440 -8.83 20250515 8170 27.66 20250409 20050 -47.98 20240522 7720 35.10 20241209 1.90 Y 170920 500 49 억 159660 N N 2861 N 00 N
10 20250515 160828 57 100.00 KOSDAQ 화학 N N N N N 11370 20 2 0.18 1200710850 106761 32.40 11440 11440 11090 14750 7950 11350 11246.69 1.64 0 -4350 11750 11550 11200 11000 10650 11650 11100 50 3400 500 7710 10 1 9927212 1129 11.05 0.97 12 1.08 1029.00 11669.00 20050 20240522 -43.29 7720 20241209 47.28 11440 -0.61 20250515 8170 39.17 20250409 20050 -43.29 20240522 7720 47.28 20241209 1.89 Y 170920 500 49 억 162852 N N 2861 N 00 N
11 20250515 150838 57 100.00 KOSDAQ 화학 N N N N N 11250 -100 5 -0.88 1079353500 96044 29.15 11440 11440 11090 14750 7950 11350 11238.11 1.64 0 -3794 11750 11550 11200 11000 10650 11650 11100 50 3400 500 7710 10 1 9927212 1117 10.93 0.96 12 0.97 1029.00 11669.00 20050 20240522 -43.89 7720 20241209 45.73 11440 -1.66 20250515 8170 37.70 20250409 20050 -43.89 20240522 7720 45.73 20241209 1.89 Y 170920 500 49 억 162852 N N 4910 N 00 N
12 20250515 140839 57 100.00 KOSDAQ 화학 N N N N N 11340 -10 5 -0.09 1048954630 93345 28.33 11440 11440 11090 14750 7950 11350 11237.39 1.64 0 -4852 11750 11550 11200 11000 10650 11650 11100 50 3400 500 7710 10 1 9927212 1126 11.02 0.97 12 0.94 1029.00 11669.00 20050 20240522 -43.44 7720 20241209 46.89 11440 -0.87 20250515 8170 38.80 20250409 20050 -43.44 20240522 7720 46.89 20241209 1.89 Y 170920 500 49 억 162852 N N 4910 N 00 N